Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | CNY | 4.56 | 4.66 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 20,030,558 |
27 Oct 2023 | CNY | 4.56 | 4.61 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 22,160,928 |
26 Oct 2023 | CNY | 4.49 | 4.6 | 4.39 | 4.6 | 4.6 | +0.08 (+1.77%) | 25,637,153 |
25 Oct 2023 | CNY | 4.57 | 4.66 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 23,635,703 |
24 Oct 2023 | CNY | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | +0.03 (+0.67%) | 22,852,116 |
23 Oct 2023 | CNY | 4.62 | 4.63 | 4.45 | 4.49 | 4.49 | -0.11 (-2.39%) | 16,928,643 |
20 Oct 2023 | CNY | 4.63 | 4.7 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 17,631,790 |
19 Oct 2023 | CNY | 4.7 | 4.72 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 15,457,532 |
18 Oct 2023 | CNY | 4.78 | 4.79 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 13,804,979 |
17 Oct 2023 | CNY | 4.8 | 4.83 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 15,945,998 |
16 Oct 2023 | CNY | 4.87 | 4.96 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 22,514,584 |
13 Oct 2023 | CNY | 4.93 | 4.98 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 13,774,118 |
12 Oct 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 11,074,573 |
11 Oct 2023 | CNY | 4.99 | 5.01 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 15,285,272 |
10 Oct 2023 | CNY | 5.08 | 5.1 | 4.97 | 4.98 | 4.98 | -0.11 (-2.16%) | 15,788,900 |
9 Oct 2023 | CNY | 5.1 | 5.15 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 13,825,100 |
28 Sep 2023 | CNY | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 13,876,909 |
27 Sep 2023 | CNY | 5.07 | 5.1 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 11,304,639 |
26 Sep 2023 | CNY | 5.08 | 5.11 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 12,155,308 |
25 Sep 2023 | CNY | 5.07 | 5.12 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 10,823,300 |
22 Sep 2023 | CNY | 4.95 | 5.07 | 4.92 | 5.06 | 5.06 | +0.12 (+2.43%) | 11,736,205 |
21 Sep 2023 | CNY | 5 | 5.01 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 12,636,855 |
20 Sep 2023 | CNY | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 12,037,016 |
19 Sep 2023 | CNY | 5.13 | 5.14 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 13,636,640 |
18 Sep 2023 | CNY | 5.06 | 5.2 | 5.01 | 5.14 | 5.14 | +0.09 (+1.78%) | 14,868,498 |
15 Sep 2023 | CNY | 5.1 | 5.12 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 10,729,460 |
14 Sep 2023 | CNY | 5.18 | 5.18 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 12,729,180 |
13 Sep 2023 | CNY | 5.25 | 5.26 | 5.13 | 5.16 | 5.16 | -0.1 (-1.90%) | 13,805,283 |
12 Sep 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 9,038,866 |
11 Sep 2023 | CNY | 5.15 | 5.28 | 5.1 | 5.24 | 5.24 | +0.08 (+1.55%) | 15,389,456 |